American Century Large Cap Equity ETF (ACLC)
NYSEARCA: ACLC · Real-Time Price · USD
72.35
-1.20 (-1.63%)
Aug 1, 2025, 4:00 PM - Market closed
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.81 | 72.81 | 72.35 | 72.35 | 72.35 | -1.62% | 2,053 |
| Jul 31, 2025 | 74.19 | 74.28 | 73.53 | 73.55 | 73.55 | -0.30% | 5,492 |
| Jul 30, 2025 | 74.02 | 74.07 | 73.54 | 73.77 | 73.77 | -0.12% | 3,264 |
| Jul 29, 2025 | 74.21 | 74.21 | 73.86 | 73.86 | 73.86 | -0.28% | 1,802 |
| Jul 28, 2025 | 73.92 | 74.21 | 73.92 | 74.07 | 74.07 | 0.02% | 8,072 |
| Jul 25, 2025 | 73.88 | 74.08 | 73.88 | 74.05 | 74.05 | 0.46% | 548 |
| Jul 24, 2025 | 73.81 | 73.81 | 73.68 | 73.71 | 73.71 | 0.04% | 1,900 |
| Jul 23, 2025 | 73.34 | 73.69 | 73.34 | 73.68 | 73.68 | 0.47% | 5,693 |
| Jul 22, 2025 | 73.07 | 73.34 | 73.07 | 73.34 | 73.34 | 0.26% | 2,208 |
| Jul 21, 2025 | 73.54 | 73.57 | 73.15 | 73.15 | 73.15 | 0.04% | 3,319 |
| Jul 18, 2025 | 73.24 | 73.25 | 73.07 | 73.12 | 73.12 | 0.03% | 1,343 |
| Jul 17, 2025 | 72.88 | 73.17 | 72.86 | 73.10 | 73.10 | 0.65% | 10,910 |
| Jul 16, 2025 | 72.39 | 72.64 | 72.31 | 72.63 | 72.63 | 0.19% | 5,396 |
| Jul 15, 2025 | 73.00 | 73.00 | 72.49 | 72.49 | 72.49 | -0.50% | 9,415 |
| Jul 14, 2025 | 72.56 | 72.85 | 72.56 | 72.85 | 72.85 | 0.12% | 3,675 |
| Jul 11, 2025 | 72.78 | 72.81 | 72.75 | 72.76 | 72.76 | -0.42% | 1,555 |
| Jul 10, 2025 | 72.76 | 73.20 | 72.76 | 73.07 | 73.07 | 0.19% | 6,762 |
| Jul 9, 2025 | 72.68 | 72.93 | 72.68 | 72.93 | 72.93 | 0.63% | 3,113 |
| Jul 8, 2025 | 72.64 | 72.66 | 72.47 | 72.47 | 72.47 | -0.25% | 4,155 |
| Jul 7, 2025 | 73.02 | 73.02 | 72.42 | 72.65 | 72.65 | -0.77% | 2,880 |
| Jul 3, 2025 | 73.12 | 73.22 | 73.10 | 73.22 | 73.22 | 0.80% | 2,082 |
| Jul 2, 2025 | 72.49 | 72.64 | 72.41 | 72.64 | 72.64 | 0.48% | 891 |
| Jul 1, 2025 | 72.23 | 72.32 | 72.12 | 72.29 | 72.29 | -0.05% | 2,326 |
| Jun 30, 2025 | 72.15 | 72.33 | 71.88 | 72.33 | 72.33 | 0.61% | 8,594 |
| Jun 27, 2025 | 71.88 | 72.06 | 71.43 | 71.89 | 71.89 | 0.52% | 4,537 |
| Jun 26, 2025 | 71.34 | 71.55 | 71.33 | 71.52 | 71.52 | 0.80% | 1,655 |
| Jun 25, 2025 | 71.15 | 71.22 | 70.87 | 70.95 | 70.95 | -0.02% | 9,925 |
| Jun 24, 2025 | 70.81 | 70.96 | 70.81 | 70.96 | 70.96 | 0.99% | 2,580 |
| Jun 23, 2025 | 69.86 | 70.27 | 69.82 | 70.27 | 70.11 | 0.94% | 5,775 |
| Jun 20, 2025 | 69.92 | 69.92 | 69.62 | 69.62 | 69.46 | 0.01% | 3,379 |
| Jun 18, 2025 | 70.30 | 70.30 | 69.61 | 69.61 | 69.45 | -0.33% | 7,969 |
| Jun 17, 2025 | 70.35 | 70.35 | 69.79 | 69.84 | 69.68 | -0.78% | 3,306 |
| Jun 16, 2025 | 70.56 | 70.71 | 70.39 | 70.39 | 70.23 | 0.89% | 5,106 |
| Jun 13, 2025 | 69.89 | 70.38 | 69.77 | 69.77 | 69.61 | -1.37% | 2,290 |
| Jun 12, 2025 | 70.69 | 70.80 | 70.69 | 70.74 | 70.58 | 0.30% | 2,198 |
| Jun 11, 2025 | 70.94 | 71.08 | 70.42 | 70.53 | 70.37 | -0.26% | 388,694 |
| Jun 10, 2025 | 70.50 | 70.71 | 70.50 | 70.71 | 70.55 | 0.49% | 8,391 |
| Jun 9, 2025 | 70.39 | 70.46 | 70.33 | 70.36 | 70.20 | -0.05% | 3,137 |
| Jun 6, 2025 | 70.18 | 70.46 | 70.18 | 70.40 | 70.23 | 1.04% | 2,713 |
| Jun 5, 2025 | 69.73 | 70.30 | 69.44 | 69.67 | 69.51 | -0.36% | 5,575 |
| Jun 4, 2025 | 70.01 | 70.01 | 69.91 | 69.92 | 69.76 | 0.28% | 2,069 |
| Jun 3, 2025 | 69.48 | 69.94 | 69.48 | 69.72 | 69.56 | 0.70% | 3,657 |
| Jun 2, 2025 | 68.84 | 69.23 | 68.79 | 69.23 | 69.07 | 0.17% | 2,006 |
| May 30, 2025 | 68.92 | 69.12 | 68.58 | 69.12 | 68.96 | 0.04% | 1,788 |
| May 29, 2025 | 69.51 | 69.51 | 68.91 | 69.09 | 68.93 | 0.32% | 6,302 |
| May 28, 2025 | 69.24 | 69.24 | 68.87 | 68.87 | 68.71 | -0.38% | 4,880 |
| May 27, 2025 | 68.66 | 69.20 | 68.66 | 69.13 | 68.97 | 2.01% | 8,710 |
| May 23, 2025 | 67.71 | 68.10 | 67.63 | 67.77 | 67.61 | -0.85% | 5,727 |
| May 22, 2025 | 68.43 | 68.61 | 68.30 | 68.35 | 68.19 | -0.15% | 2,784 |
| May 21, 2025 | 69.15 | 69.57 | 68.45 | 68.45 | 68.30 | -1.72% | 3,624 |